Direxion Daily Homebuilders and Supplies Bull 3X ETF【NAIL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	6.36	16.0443995964	39.64	47.7	39.2201	2043154	43.15019714	SP
4	12.23	36.215575955	33.77	47.7	32.5	1747999	40.11287138	SP
12	7.515	19.527088476	38.485	54.545	29.63	1738521	40.10176866	SP
26	-12.75	-21.7021276596	58.75	81.1999	29.63	1621738	48.35779104	SP
52	1.33	2.97738974703	44.67	99.0055	29.63	1446754	56.86640262	SP
156	-18.65	-28.8476411446	64.65	178	29.63	715630	69.03402777	SP
260	-23.36	-33.6793540946	69.36	178	18.98	615129	63.40175943	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	45.75	4.18	10.06	43.3	47.23	43.0101	2103629
1781735400	41.57	-3.22	-7.19	44.67	47.7	41.12	2896721
1781649000	44.79	1.49	3.44	44.31	46.07	43.98	1383827
1781562600	43.3	0.28	0.65	45.54	47.07	43.26	1965099
1781303400	43.02	-0.96	-2.18	43.25	44.62	42.55	1333968
1781217000	43.98	5.17	13.32	39.64	43.98	39.2201	2636154
1781130600	38.81	-3.42	-8.10	42.21	42.21	38.53	1491703
1781044200	42.23	4.36	11.51	38.84	42.6299	38.79	3445083
1780957800	37.87	-0.35	-0.92	37.84	38.955	37.24	920018
1780698600	38.22	-0.77	-1.97	37.895	39.24	37.71	1391320
1780612200	38.99	1.07	2.82	39.48	40.13	38.07	1532370
1780525800	37.92	-0.93	-2.39	37.59	39.097	37.29	1277527
1780439400	38.85	0.43	1.12	38.63	39	37.32	1203283
1780353000	38.42	-0.05	-0.13	39.435	39.83	37.4825	1898188
1780093800	38.47	-0.33	-0.85	38.89	40.22	37.94	1391746
1780007400	38.8	-0.35	-0.89	38.17	39.03	37.01	1591876
1779921000	39.15	1.73	4.62	38.27	41.75	37.81	2422243
1779834600	37.42	1.32	3.66	37.04	37.84	36.5	1692817
1779489000	36.1	0.11	0.31	36.43	36.5723	34.79	1174358
1779402600	35.99	0.81	2.30	33.77	36.4	32.5	1563683
1779316200	35.18	4.14	13.34	31.8	35.24	30.365	2534217
1779229800	31.04	-1.47	-4.52	31.69	31.74	29.63	2730427
1779143400	32.509999	1.16	3.70	31.97	33.835	31.75	1759749
1778884200	31.35	-3.47	-9.97	34.105	34.55	31.31	3320889
1778797800	34.82	0.51	1.49	35.06	35.94	34.45	1240787
1778711400	34.31	-1.63	-4.54	35.5	35.69	33.259999	2544591
1778625000	35.94	-1.46	-3.90	37.7	38.0086	35.22	1851654
1778538600	37.4	-1.92	-4.88	39.34	39.4436	37.34	1503842
1778279400	39.32	0.04	0.10	39.77	40.4018	38.52	1211050
1778193000	39.28	-3.15	-7.42	42.28	43.75	39.0701	1914002
1778106600	42.43	3.25	8.30	41.5	43.36	41.5	2031596
1778020200	39.18	1.82	4.87	38.43	39.78	37.5	1866470
1777933800	37.36	-4.87	-11.53	41.71	41.71	37.33	2816945
1777674600	42.23	-2.12	-4.78	44.75	45.02	42.09	1352217
1777588200	44.35	1.65	3.86	42.8	44.83	42.8	1118993
1777501800	42.7	-3.99	-8.55	46.25	46.7	42.41	2068970
1777415400	46.69	-1.96	-4.03	49.11	50.14	46.2112	1495969
1777329000	48.65	-0.28	-0.57	48.66	50.5899	47.93	914217
1777069800	48.93	-2.08	-4.08	50.77	51.32	48.82	1086843
1776983400	51.01	1.46	2.95	49.71	51.37	48.46	1228966
1776897000	49.55	-0.71	-1.41	51.51	52.13	49.26	1861394
1776810600	50.26	0.4	0.80	54.02	54.545	50.1	2402313
1776724200	49.86	3.06	6.54	47.14	49.9	46.53	1738180
1776465000	46.8	5.59	13.56	43.625	49.26	43.1	3342287
1776378600	41.21	-0.51	-1.22	42.045	43.08	41.1	1186140
1776292200	41.72	-2.3	-5.22	43.695	43.79	41.31	1334902
1776205800	44.02	0.51	1.17	43.65	44.97	43.3038	1054703
1776119400	43.51	1.35	3.20	41.71	43.585	40.1511	854646
1775860200	42.16	-0.52	-1.22	42.64	43.2	40.9122	980088
1775773800	42.68	1.45	3.52	40.04	43.7	39.9	1511696
1775687400	41.23	5.5	15.39	40.09	42.91	39.885	2838976
1775601000	35.73	-3.03	-7.82	37.08	37.425	34.755	1711913
1775514600	38.76	1.4	3.75	36.35	38.87	36.21	863728
1775169000	37.36	-0.98	-2.56	36.46	39.478	35.1	1787762
1775082600	38.34	0.39	1.03	38.25	39.5886	37.21	1849969
1774996200	37.95	3.02	8.65	36.77	39.3601	35.57	2156870
1774909800	34.93	-1.08	-3.00	37.5	37.79	34.8	1210386
1774650600	36.01	-1.77	-4.69	37.13	38	35.71	1121797
1774564200	37.78	-2	-5.03	38.485	40.53	37.65	1244849
1774477800	39.78	0.82	2.10	40.55	40.9899	36.6601	1611222
1774391400	38.96	-0.37	-0.94	37.29	40.07	37.21	1058166
1774305000	39.33	3.81	10.73	38.02	40.6799	38.01	2074175
1774045800	35.52	-3.1	-8.03	38.37	38.6999	34.69	2490096
1773959400	38.62	-0.98	-2.47	38.87	39.25	37.025	2153921